日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソーダニッカ(8158)の株価時系列情報

ソーダニッカ(8158)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 158 158 158 158 1,000
2002/12/27 160 162 156 156 4,000
2002/12/26 158 160 153 153 5,000
2002/12/25 157 158 157 158 8,000
2002/12/24 156 156 153 153 20,000
2002/12/20 149 154 149 149 16,000
2002/12/19 140 149 140 149 13,000
2002/12/18 150 151 139 144 10,000
2002/12/17 157 157 155 155 12,000
2002/12/16 152 156 152 155 60,000
2002/12/13 150 153 150 153 41,000
2002/12/12 159 159 158 158 6,000
2002/12/11 159 159 152 152 6,000
2002/12/10 160 160 153 159 10,000
2002/12/09 158 159 156 159 26,000
2002/12/06 164 164 156 158 43,000
2002/12/05 165 165 164 164 14,000
2002/12/04 164 167 164 165 8,000
2002/12/03 168 170 165 170 13,000
2002/12/02 170 170 168 168 6,000
2002/11/29 169 170 162 168 15,000
2002/11/28 170 170 165 168 8,000
2002/11/27 169 170 169 169 21,000
2002/11/26 168 169 167 169 21,000
2002/11/25 162 167 162 167 11,000
2002/11/22 163 163 160 161 25,000
2002/11/21 163 163 162 162 4,000
2002/11/20 151 168 151 168 8,000
2002/11/19 160 160 160 160 8,000
2002/11/18 165 169 158 160 21,000
2002/11/15 167 168 165 167 6,000
2002/11/14 169 172 168 172 10,000
2002/11/13 173 173 168 168 8,000
2002/11/12 168 168 168 168 4,000
2002/11/11 172 175 168 168 10,000
2002/11/08 170 175 170 172 8,000
2002/11/07 177 178 176 178 5,000
2002/11/06 174 177 174 177 9,000
2002/11/05 174 174 174 174 1,000
2002/11/01 175 175 171 171 5,000
2002/10/31 171 175 171 175 3,000
2002/10/30 172 174 171 171 6,000
2002/10/29 175 175 173 173 7,000
2002/10/28 174 175 173 173 14,000
2002/10/25 172 179 172 179 7,000
2002/10/24 181 181 170 170 17,000
2002/10/23 174 181 173 181 8,000
2002/10/22 179 180 171 171 12,000
2002/10/21 178 178 176 178 13,000
2002/10/18 176 177 175 175 13,000
2002/10/17 177 177 175 175 14,000
2002/10/16 169 177 169 172 8,000
2002/10/15 175 178 175 178 12,000
2002/10/11 172 175 165 175 19,000
2002/10/10 173 173 165 165 4,000
2002/10/09 166 168 165 168 9,000
2002/10/08 162 165 159 165 25,000
2002/10/07 175 175 165 165 19,000
2002/10/04 177 177 171 173 9,000
2002/10/03 180 180 171 178 11,000
2002/10/02 177 178 177 177 5,000
2002/10/01 172 172 171 171 7,000
2002/09/30 178 178 174 177 6,000
2002/09/27 179 179 177 177 10,000
2002/09/26 170 174 170 170 14,000
2002/09/25 175 175 170 171 5,000
2002/09/24 180 180 177 180 17,000
2002/09/20 176 179 173 177 7,000
2002/09/19 173 178 173 174 6,000
2002/09/18 171 171 171 171 3,000
2002/09/17 170 178 170 170 16,000
2002/09/13 179 179 171 171 43,000
2002/09/12 175 175 175 175 3,000
2002/09/11 169 175 168 175 7,000
2002/09/10 175 175 168 168 6,000
2002/09/09 167 167 166 167 6,000
2002/09/06 167 167 167 167 1,000
2002/09/05 170 175 167 175 14,000
2002/09/04 166 167 165 167 9,000
2002/09/03 170 174 170 171 9,000
2002/09/02 174 176 173 173 9,000
2002/08/30 173 176 171 176 10,000
2002/08/29 179 179 173 173 4,000
2002/08/28 173 178 173 174 7,000
2002/08/27 183 183 173 176 9,000
2002/08/26 180 180 180 180 9,000
2002/08/23 180 180 174 179 14,000
2002/08/22 179 179 175 178 8,000
2002/08/21 178 178 172 176 8,000
2002/08/20 178 178 173 176 7,000
2002/08/19 178 178 175 175 11,000
2002/08/16 176 178 176 178 5,000
2002/08/15 169 185 169 175 100,000
2002/08/14 175 175 172 174 4,000
2002/08/13 173 176 171 171 5,000
2002/08/12 176 176 173 173 4,000
2002/08/09 175 176 175 176 9,000
2002/08/08 178 178 170 170 12,000
2002/08/07 174 176 174 174 10,000
2002/08/06 170 171 170 171 6,000
2002/08/05 171 172 171 171 4,000
2002/08/02 173 173 171 171 17,000
2002/07/31 177 177 175 175 3,000
2002/07/30 185 185 177 177 12,000
2002/07/29 180 185 173 185 30,000
2002/07/26 175 180 175 180 17,000
2002/07/25 177 177 175 175 10,000
2002/07/24 184 184 175 175 21,000
2002/07/23 175 178 172 172 16,000
2002/07/22 173 175 173 175 9,000
2002/07/19 171 173 170 173 5,000
2002/07/18 172 172 170 171 10,000
2002/07/17 171 171 170 170 12,000
2002/07/16 172 172 171 171 16,000
2002/07/15 172 173 172 172 6,000
2002/07/12 175 176 173 176 17,000
2002/07/11 173 173 173 173 6,000
2002/07/10 173 173 173 173 3,000
2002/07/09 175 178 175 178 3,000
2002/07/08 176 176 175 175 7,000
2002/07/05 175 178 174 178 3,000
2002/07/04 177 177 175 175 2,000
2002/07/03 175 178 175 175 10,000
2002/07/02 175 175 175 175 3,000
2002/07/01 178 178 178 178 3,000
2002/06/28 178 179 171 171 5,000
2002/06/27 180 180 179 179 7,000
2002/06/26 178 178 171 171 8,000
2002/06/25 175 178 175 178 4,000
2002/06/24 182 182 182 182 7,000
2002/06/21 175 180 174 179 8,000
2002/06/20 172 175 172 175 5,000
2002/06/19 178 178 174 174 4,000
2002/06/18 182 182 174 178 10,000
2002/06/17 181 181 172 172 18,000
2002/06/14 180 180 177 179 51,000
2002/06/13 183 183 180 180 4,000
2002/06/12 183 183 183 183 2,000
2002/06/11 180 182 180 182 4,000
2002/06/10 192 192 190 190 7,000
2002/06/07 195 195 194 194 21,000
2002/06/06 184 184 180 180 8,000
2002/06/05 184 184 184 184 3,000
2002/06/04 184 185 184 184 4,000
2002/06/03 189 190 184 190 12,000
2002/05/31 184 184 184 184 1,000
2002/05/30 188 189 188 189 6,000
2002/05/29 189 189 189 189 2,000
2002/05/28 189 189 189 189 6,000
2002/05/27 189 189 188 189 9,000
2002/05/24 188 189 184 189 18,000
2002/05/23 185 188 185 188 13,000
2002/05/22 183 189 183 189 13,000
2002/05/21 183 183 178 183 15,000
2002/05/20 178 178 178 178 4,000
2002/05/17 179 181 178 178 13,000
2002/05/16 178 178 178 178 3,000
2002/05/14 175 175 174 175 4,000
2002/05/13 178 179 174 174 8,000
2002/05/10 175 176 174 176 20,000
2002/05/09 176 178 175 175 5,000
2002/05/08 175 177 175 175 5,000
2002/05/07 175 176 175 176 8,000
2002/05/02 179 179 179 179 1,000
2002/05/01 181 181 176 176 6,000
2002/04/30 180 180 180 180 2,000
2002/04/26 184 184 179 179 5,000
2002/04/25 177 186 177 186 10,000
2002/04/24 180 183 177 177 20,000
2002/04/23 180 183 178 183 11,000
2002/04/22 180 180 178 178 3,000
2002/04/19 179 180 179 180 5,000
2002/04/18 179 180 179 180 3,000
2002/04/17 177 179 177 179 17,000
2002/04/16 176 179 175 175 6,000
2002/04/15 175 179 174 174 4,000
2002/04/12 185 187 178 178 11,000
2002/04/11 183 185 180 185 8,000
2002/04/10 187 187 181 183 3,000
2002/04/09 189 189 189 189 4,000
2002/04/08 188 190 181 190 16,000
2002/04/05 187 187 180 180 12,000
2002/04/04 184 186 184 186 14,000
2002/04/03 180 182 180 182 3,000
2002/04/02 176 183 176 176 7,000
2002/04/01 175 175 175 175 5,000
2002/03/29 186 186 178 178 4,000
2002/03/28 188 188 179 188 10,000
2002/03/27 182 188 182 188 7,000
2002/03/26 181 181 177 177 8,000
2002/03/25 188 190 185 185 22,000
2002/03/22 182 188 180 188 56,000
2002/03/20 179 180 176 177 10,000
2002/03/19 178 179 176 176 13,000
2002/03/18 177 177 177 177 1,000
2002/03/15 177 179 175 179 10,000
2002/03/14 179 179 174 179 13,000
2002/03/13 179 179 173 175 9,000
2002/03/12 179 179 176 179 15,000
2002/03/11 179 180 178 179 8,000
2002/03/08 179 180 175 180 47,000
2002/03/07 180 180 175 179 26,000
2002/03/06 179 179 177 177 8,000
2002/03/05 179 179 178 179 25,000
2002/03/04 179 180 179 180 18,000
2002/03/01 179 179 175 179 11,000
2002/02/28 178 179 177 179 16,000
2002/02/27 179 179 176 179 11,000
2002/02/26 180 180 176 179 11,000
2002/02/25 188 190 188 189 4,000
2002/02/22 189 189 188 188 11,000
2002/02/21 178 179 178 179 7,000
2002/02/20 173 178 173 178 7,000
2002/02/19 172 173 172 173 6,000
2002/02/18 175 180 172 179 6,000
2002/02/15 174 180 174 180 5,000
2002/02/14 180 180 174 174 3,000
2002/02/13 171 180 171 180 11,000
2002/02/12 166 171 166 171 3,000
2002/02/08 165 173 165 173 16,000
2002/02/07 168 169 166 168 6,000
2002/02/06 169 169 168 168 3,000
2002/02/05 168 169 168 169 4,000
2002/02/04 168 168 168 168 1,000
2002/02/01 168 168 168 168 1,000
2002/01/31 169 170 169 169 8,000
2002/01/30 170 170 170 170 2,000
2002/01/29 171 171 171 171 1,000
2002/01/25 171 171 171 171 1,000
2002/01/24 175 178 175 178 10,000
2002/01/23 170 175 169 175 19,000
2002/01/22 179 179 169 174 7,000
2002/01/21 180 180 180 180 7,000
2002/01/18 170 175 170 175 6,000
2002/01/17 170 170 170 170 3,000
2002/01/16 172 172 172 172 1,000
2002/01/15 167 172 167 172 4,000
2002/01/11 166 166 166 166 16,000
2002/01/10 166 166 166 166 3,000
2002/01/09 167 170 167 170 5,000
2002/01/08 171 171 166 166 10,000
2002/01/07 174 174 168 168 3,000
2002/01/04 175 175 175 175 1,000

このページの先頭へ